U.S. markets open in 1 hour 2 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,886.58+50.03 (+2.72%)
Al cierre: 04:30PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230331C010000002022-11-22 1:32PM EST1,000.00857.680.000.000.00-100.00%
RUTW230331C011000002022-10-27 1:33PM EST1,100.00737.22767.20790.300.00--147.74%
RUTW230331C012000002022-10-27 1:45PM EST1,200.00639.51670.50693.700.00--045.99%
RUTW230331C016700002022-07-27 2:07PM EST1,670.00280.09307.90330.000.00--150.08%
RUTW230331C016900002022-07-20 2:54PM EST1,690.00255.98339.40363.000.00--058.81%
RUTW230331C017500002022-10-11 10:28AM EST1,750.00121.80203.10206.100.00--3730.27%
RUTW230331C017600002022-10-12 12:27PM EST1,760.00115.70212.10215.200.00--2634.23%
RUTW230331C017900002022-10-17 8:42AM EST1,790.00124.10149.90152.200.00--1622.82%
RUTW230331C018400002022-10-04 8:35AM EST1,840.00109.500.000.000.00--10.00%
RUTW230331C018500002022-11-14 9:44AM EST1,850.00144.800.000.000.00-120.00%
RUTW230331C018600002022-08-11 9:34AM EST1,860.00260.42161.70177.600.00-2238.18%
RUTW230331C018700002022-10-28 8:36AM EST1,870.00119.10120.10122.000.00-20026.33%
RUTW230331C018800002022-10-28 10:41AM EST1,880.00115.35114.50116.800.00-3026.25%
RUTW230331C018900002022-10-26 11:22AM EST1,890.00122.00109.10111.300.00-28026.07%
RUTW230331C019000002022-11-08 10:56AM EST1,900.0098.550.000.000.00-62460.20%
RUTW230331C019100002022-10-17 8:41AM EST1,910.0073.9087.0088.400.00--2022.87%
RUTW230331C019300002022-11-11 10:31AM EST1,930.00122.130.000.000.00-800.78%
RUTW230331C019400002022-11-14 9:44AM EST1,940.0096.500.000.000.00-110.78%
RUTW230331C019500002022-10-28 10:41AM EST1,950.0084.5579.4081.200.00-3324.99%
RUTW230331C019600002022-11-30 11:53AM EST1,960.0059.600.000.000.00-42191.56%
RUTW230331C019700002022-11-11 10:30AM EST1,970.00103.130.000.000.00--81.56%
RUTW230331C019800002022-11-23 11:54AM EST1,980.0064.800.000.000.00-38381.56%
RUTW230331C019900002022-11-23 1:42PM EST1,990.0060.900.000.000.00-4041.56%
RUTW230331C020000002022-09-28 2:52PM EST2,000.0044.6075.7077.500.00-28228.30%
RUTW230331C020100002022-11-17 3:29PM EST2,010.0050.930.000.000.00-1321351.56%
RUTW230331C020200002022-11-29 11:05AM EST2,020.0042.500.000.000.00-44523.13%
RUTW230331C020400002022-11-11 12:45PM EST2,040.0064.570.000.000.00-1453.13%
RUTW230331C020500002022-11-25 10:33AM EST2,050.0043.000.000.000.00-18463.13%
RUTW230331C020800002022-11-15 12:12PM EST2,080.0056.740.000.000.00-1113.13%
RUTW230331C020900002022-11-15 12:12PM EST2,090.0053.550.000.000.00-133.13%
RUTW230331C021000002022-09-23 8:30AM EST2,100.0019.4026.3027.800.00-18121.97%
RUTW230331C021100002022-10-17 12:37PM EST2,110.0023.9025.3026.300.00-293022.05%
RUTW230331C021200002022-11-30 11:45AM EST2,120.0018.100.000.000.00-40173.13%
RUTW230331C021300002022-09-23 8:30AM EST2,130.0016.3021.8023.300.00-4422.14%
RUTW230331C021500002022-11-29 10:37AM EST2,150.0016.300.000.000.00-40203.13%
RUTW230331C021700002022-11-28 10:53AM EST2,170.0014.100.000.000.00-50316.25%
RUTW230331C022000002022-11-11 2:56PM EST2,200.0027.080.000.000.00-246.25%
RUTW230331C022600002022-10-21 9:11AM EST2,260.008.518.8010.100.00-1122.60%
RUTW230331C022800002022-04-17 11:09PM EST2,280.0091.5025.5035.500.00--133.88%
RUTW230331C022900002022-04-17 11:09PM EST2,290.0088.0024.0034.000.00--133.84%
RUTW230331C023000002022-09-22 11:59AM EST2,300.007.337.008.300.00-4423.10%
RUTW230331C023100002022-04-22 2:45PM EST2,310.0062.0014.0024.000.00-1231.07%
RUTW230331C023500002022-09-22 11:59AM EST2,350.005.435.006.200.00-4423.46%
RUTW230331C024000002022-10-28 9:38AM EST2,400.005.301.802.550.00-6621.45%
RUTW230331C024900002022-04-07 11:13AM EST2,490.0035.507.5017.500.00--235.37%
RUTW230331C029000002022-05-10 1:05PM EST2,900.001.301.253.600.00-11036.39%
RUTW230331C029500002022-08-26 2:01PM EST2,950.001.400.004.800.00-1139.28%
RUTW230331C032000002022-09-16 8:46AM EST3,200.000.500.000.300.00-16020732.28%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230331P010000002022-11-25 10:50AM EST1,000.002.200.000.000.00-6014825.00%
RUTW230331P010500002022-11-16 1:08PM EST1,050.003.960.000.000.00-25212.50%
RUTW230331P011000002022-10-21 8:53AM EST1,100.0011.853.905.000.00-92850.24%
RUTW230331P011500002022-11-16 1:08PM EST1,150.005.790.000.000.00-275312.50%
RUTW230331P012000002022-11-16 1:57PM EST1,200.007.000.000.000.00-104712.50%
RUTW230331P012500002022-11-30 1:39PM EST1,250.006.300.000.000.00-43312.50%
RUTW230331P013000002022-11-14 3:43PM EST1,300.009.700.000.000.00-121612.50%
RUTW230331P013500002022-11-16 1:13PM EST1,350.0013.000.000.000.00-273412.50%
RUTW230331P014000002022-11-30 2:59PM EST1,400.0010.600.000.000.00-220612.50%
RUTW230331P014500002022-11-30 2:56PM EST1,450.0013.700.000.000.00-60946.25%
RUTW230331P015000002022-11-29 2:57PM EST1,500.0021.650.000.000.00-276.25%
RUTW230331P015500002022-11-29 2:57PM EST1,550.0027.600.000.000.00-2526.25%
RUTW230331P016000002022-11-17 11:48AM EST1,600.0044.070.000.000.00-4004466.25%
RUTW230331P016500002022-11-08 2:57PM EST1,650.0063.090.000.000.00-1001163.13%
RUTW230331P016700002022-11-04 11:13AM EST1,670.0077.580.000.000.00-1173.13%
RUTW230331P016900002022-06-30 2:06PM EST1,690.00150.1077.5086.300.00--740.66%
RUTW230331P017000002022-11-10 9:39AM EST1,700.0068.440.000.000.00-12143.13%
RUTW230331P017200002022-10-28 10:28AM EST1,720.0085.3053.1054.100.00-1628.87%
RUTW230331P017300002022-11-03 9:00AM EST1,730.00108.150.000.000.00-133.13%
RUTW230331P017400002022-10-31 11:17AM EST1,740.0080.1069.1070.000.00-1231.37%
RUTW230331P017500002022-11-08 2:57PM EST1,750.0095.750.000.000.00-50613.13%
RUTW230331P017600002022-11-11 10:31AM EST1,760.0068.090.000.000.00-1173.13%
RUTW230331P017800002022-11-17 9:48AM EST1,780.0093.900.000.000.00--31.56%
RUTW230331P017900002022-10-27 9:43AM EST1,790.00111.8072.6074.000.00--027.50%
RUTW230331P018000002022-11-25 11:23AM EST1,800.0075.100.000.000.00-12001.56%
RUTW230331P018200002022-11-30 3:56PM EST1,820.0075.710.000.000.00-151.56%
RUTW230331P018300002022-11-16 10:25AM EST1,830.0099.760.000.000.00-120.78%
RUTW230331P018400002022-11-11 1:09PM EST1,840.0099.730.000.000.00--10.78%
RUTW230331P018500002022-11-30 3:56PM EST1,850.0086.510.000.000.00-120.78%
RUTW230331P018600002022-09-19 9:38AM EST1,860.00162.00192.00193.700.00-2348.20%
RUTW230331P018900002022-04-17 11:09PM EST1,890.00144.00181.50197.500.00--145.27%
RUTW230331P019000002022-09-23 1:21PM EST1,900.00266.55209.00211.700.00-11447.27%
RUTW230331P019100002022-06-30 1:15PM EST1,910.00253.85153.30164.500.00--135.04%
RUTW230331P019600002022-06-30 1:15PM EST1,960.00285.87176.50187.500.00--133.54%
RUTW230331P019800002022-11-01 3:10PM EST1,980.00188.500.000.000.00-880.00%
RUTW230331P019900002022-10-07 1:05PM EST1,990.00299.73223.10225.700.00-1138.05%
RUTW230331P020000002022-11-17 2:15PM EST2,000.00202.610.000.000.00--10.00%
RUTW230331P020100002022-04-19 10:08AM EST2,010.00181.82254.40350.400.00--1052.87%
RUTW230331P020500002022-11-17 2:15PM EST2,050.00236.920.000.000.00--10.00%
RUTW230331P020600002022-11-01 3:04PM EST2,060.00239.460.000.000.00-24120.00%
RUTW230331P020800002022-04-19 10:07AM EST2,080.00211.12305.10401.100.00--1053.90%
RUTW230331P021500002022-08-10 12:39PM EST2,150.00240.03285.20289.800.00--224.27%
RUTW230331P021800002022-10-14 10:06AM EST2,180.00448.98296.90300.600.00-1217.69%
RUTW230331P021900002022-10-14 10:06AM EST2,190.00457.87304.80308.700.00-1316.88%
RUTW230331P022000002022-08-10 12:39PM EST2,200.00271.30322.50327.400.00--221.99%
RUTW230331P022300002022-08-10 1:56PM EST2,230.00292.78347.70352.500.00-1220.84%
RUTW230331P022400002022-08-10 1:10PM EST2,240.00298.72355.10360.200.00-2319.86%
RUTW230331P023500002022-08-12 2:44PM EST2,350.00343.42437.70462.700.00--30.00%
RUTW230331P032000002022-10-27 1:45PM EST3,200.001,334.021,278.701,302.400.00--00.00%